Price alert —
Loading…
Sign in to get a one-time email the moment TSLA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $381.78 | $385.69 | $377.22 | $380.84 | 31.3M |
| 2026-07-16 | $392.35 | $395.31 | $385.32 | $391.06 | 29.3M |
| 2026-07-15 | $399.40 | $406.59 | $390.66 | $394.46 | 31.5M |
| 2026-07-14 | $399.05 | $402.22 | $394.76 | $396.18 | 23.4M |
| 2026-07-13 | $404.61 | $405.57 | $391.37 | $394.76 | 32.8M |
| 2026-07-10 | $410.49 | $413.16 | $402.81 | $407.76 | 33.4M |
| 2026-07-09 | $393.99 | $407.86 | $390.86 | $406.55 | 37.8M |
| 2026-07-08 | $399.38 | $399.63 | $390.51 | $394.06 | 33.8M |
| 2026-07-07 | $416.96 | $419.56 | $401.88 | $402.90 | 38.1M |
| 2026-07-06 | $397.50 | $420.00 | $390.50 | $419.77 | 54.7M |
| 2026-07-02 | $428.01 | $432.35 | $389.30 | $393.45 | 73.7M |
| 2026-07-01 | $421.46 | $432.86 | $418.09 | $425.30 | 40.1M |
| 2026-06-30 | $406.00 | $424.54 | $406.00 | $420.60 | 43.4M |
| 2026-06-29 | $381.79 | $413.27 | $379.30 | $411.84 | 57.6M |
| 2026-06-26 | $370.15 | $387.80 | $368.60 | $379.71 | 53.4M |
| 2026-06-25 | $375.27 | $379.12 | $371.22 | $375.12 | 30.1M |
| 2026-06-24 | $380.08 | $384.58 | $373.05 | $375.53 | 37.1M |
| 2026-06-23 | $392.61 | $392.87 | $379.06 | $381.61 | 50.4M |
| 2026-06-22 | $394.85 | $414.75 | $394.40 | $405.05 | 47.8M |
| 2026-06-18 | $398.10 | $402.52 | $384.70 | $400.49 | 58.4M |
| 2026-06-17 | $401.53 | $405.94 | $393.76 | $396.38 | 43.5M |
| 2026-06-16 | $404.11 | $412.42 | $400.54 | $404.66 | 40.3M |
| 2026-06-15 | $412.37 | $416.00 | $407.10 | $411.15 | 45.6M |
| 2026-06-12 | $399.49 | $406.68 | $386.76 | $406.43 | 63.5M |
| 2026-06-11 | $388.28 | $399.54 | $380.66 | $399.15 | 45.3M |
| 2026-06-10 | $391.54 | $397.09 | $380.15 | $381.59 | 49.7M |
| 2026-06-09 | $411.03 | $418.50 | $384.24 | $396.68 | 59.9M |
| 2026-06-08 | $396.33 | $412.94 | $394.72 | $408.95 | 50.3M |
| 2026-06-05 | $420.50 | $424.68 | $388.59 | $391.00 | 63.4M |
| 2026-06-04 | $419.84 | $426.35 | $417.16 | $418.45 | 35.3M |
| 2026-06-03 | $418.70 | $433.60 | $416.00 | $423.70 | 44.5M |
| 2026-06-02 | $418.22 | $424.42 | $413.65 | $423.74 | 37.6M |
| 2026-06-01 | $427.49 | $429.60 | $415.43 | $415.88 | 44.9M |
| 2026-05-29 | $439.85 | $441.07 | $428.14 | $435.79 | 45.2M |
| 2026-05-28 | $437.62 | $443.96 | $436.30 | $442.10 | 32.4M |
| 2026-05-27 | $442.89 | $445.60 | $435.52 | $440.36 | 44.7M |
| 2026-05-26 | $430.26 | $435.20 | $426.12 | $433.59 | 45.7M |
| 2026-05-22 | $422.67 | $431.51 | $420.51 | $426.01 | 46.1M |
| 2026-05-21 | $422.18 | $426.95 | $412.90 | $417.85 | 42.6M |
| 2026-05-20 | $407.60 | $417.46 | $406.39 | $417.26 | 45.3M |
| 2026-05-19 | $403.16 | $405.63 | $393.63 | $404.11 | 46.5M |
| 2026-05-18 | $419.27 | $421.13 | $405.33 | $409.99 | 52.5M |
| 2026-05-15 | $433.98 | $434.66 | $422.00 | $422.24 | 52.7M |
| 2026-05-14 | $446.49 | $451.98 | $441.16 | $443.30 | 46.1M |
| 2026-05-13 | $436.67 | $453.40 | $430.21 | $445.27 | 68.3M |
| 2026-05-12 | $441.41 | $447.80 | $422.26 | $433.45 | 60.6M |
| 2026-05-11 | $422.16 | $449.16 | $416.80 | $445.00 | 78.4M |
| 2026-05-08 | $416.48 | $431.20 | $416.39 | $428.35 | 65.0M |
| 2026-05-07 | $407.48 | $415.83 | $402.12 | $411.79 | 64.3M |
| 2026-05-06 | $386.25 | $401.68 | $384.02 | $398.73 | 53.5M |
| 2026-05-05 | $395.19 | $402.12 | $389.00 | $389.37 | 47.8M |
| 2026-05-04 | $390.23 | $394.64 | $384.80 | $392.51 | 48.8M |
| 2026-05-01 | $382.49 | $397.82 | $378.80 | $390.82 | 65.3M |
| 2026-04-30 | $372.75 | $384.75 | $368.17 | $381.63 | 51.1M |
| 2026-04-29 | $375.40 | $376.40 | $370.04 | $372.80 | 45.4M |
| 2026-04-28 | $374.68 | $382.29 | $372.54 | $376.02 | 50.9M |
| 2026-04-27 | $372.09 | $380.78 | $364.02 | $378.67 | 66.7M |
| 2026-04-24 | $373.50 | $382.76 | $370.73 | $376.30 | 62.9M |
| 2026-04-23 | $375.28 | $386.00 | $368.39 | $373.72 | 94.0M |
| 2026-04-22 | $387.57 | $393.01 | $385.30 | $387.51 | 62.4M |
| 2026-04-21 | $393.00 | $393.95 | $385.22 | $386.42 | 50.5M |
| 2026-04-20 | $402.58 | $406.80 | $388.33 | $392.50 | 64.6M |
| 2026-04-17 | $395.92 | $409.28 | $391.65 | $400.62 | 90.6M |
| 2026-04-16 | $393.81 | $394.06 | $381.80 | $388.90 | 63.5M |
| 2026-04-15 | $366.83 | $394.65 | $362.50 | $391.95 | 113.8M |
| 2026-04-14 | $357.67 | $367.63 | $354.77 | $364.20 | 60.0M |
| 2026-04-13 | $350.07 | $356.35 | $348.57 | $352.42 | 53.6M |
| 2026-04-10 | $346.29 | $350.36 | $342.74 | $348.95 | 51.3M |
| 2026-04-09 | $343.15 | $348.88 | $337.25 | $345.62 | 62.2M |
| 2026-04-08 | $363.79 | $364.50 | $339.67 | $343.25 | 78.8M |
| 2026-04-07 | $346.44 | $348.02 | $337.24 | $346.65 | 74.5M |
| 2026-04-06 | $362.59 | $367.72 | $346.64 | $352.82 | 77.7M |
| 2026-04-02 | $364.20 | $370.28 | $359.03 | $360.59 | 83.0M |
| 2026-04-01 | $378.63 | $383.14 | $374.08 | $381.26 | 58.7M |
| 2026-03-31 | $361.51 | $373.33 | $361.00 | $371.75 | 75.5M |
| 2026-03-30 | $365.86 | $367.29 | $352.14 | $355.28 | 68.0M |
| 2026-03-27 | $369.69 | $369.86 | $359.47 | $361.83 | 62.1M |
| 2026-03-26 | $381.60 | $384.44 | $371.87 | $372.11 | 55.5M |
| 2026-03-25 | $389.99 | $396.23 | $385.01 | $385.95 | 55.2M |
| 2026-03-24 | $376.56 | $387.48 | $376.31 | $383.03 | 60.0M |
| 2026-03-23 | $373.09 | $385.33 | $372.73 | $380.85 | 74.6M |
| 2026-03-20 | $379.85 | $379.89 | $364.46 | $367.96 | 78.6M |
| 2026-03-19 | $387.27 | $387.27 | $378.73 | $380.30 | 67.1M |
| 2026-03-18 | $399.00 | $403.07 | $392.31 | $392.78 | 50.9M |
| 2026-03-17 | $395.69 | $400.12 | $393.00 | $399.27 | 46.9M |
| 2026-03-16 | $396.22 | $403.73 | $394.42 | $395.56 | 58.1M |
| 2026-03-13 | $399.17 | $400.20 | $389.95 | $391.20 | 58.5M |
| 2026-03-12 | $405.18 | $406.50 | $394.65 | $395.01 | 61.0M |
| 2026-03-11 | $402.28 | $416.38 | $402.15 | $407.82 | 62.6M |
| 2026-03-10 | $402.22 | $406.59 | $398.19 | $399.24 | 59.3M |
| 2026-03-09 | $390.05 | $401.59 | $381.40 | $398.68 | 67.0M |
| 2026-03-06 | $398.09 | $402.35 | $394.21 | $396.73 | 64.1M |
| 2026-03-05 | $401.57 | $408.62 | $399.42 | $405.55 | 51.9M |
| 2026-03-04 | $397.85 | $408.33 | $394.58 | $405.94 | 68.3M |
| 2026-03-03 | $395.09 | $396.34 | $385.39 | $392.43 | 62.6M |
| 2026-03-02 | $390.60 | $404.54 | $388.25 | $403.32 | 55.1M |
| 2026-02-27 | $402.94 | $407.12 | $398.11 | $402.51 | 56.9M |
| 2026-02-26 | $414.42 | $416.81 | $403.66 | $408.58 | 53.6M |
| 2026-02-25 | $412.15 | $420.34 | $412.15 | $417.40 | 54.8M |
| 2026-02-24 | $399.50 | $410.82 | $397.64 | $409.38 | 58.6M |
| 2026-02-23 | $407.29 | $407.70 | $394.04 | $399.83 | 69.7M |
| 2026-02-20 | $408.30 | $414.70 | $405.50 | $411.82 | 57.9M |
| 2026-02-19 | $407.25 | $415.25 | $404.11 | $411.71 | 51.0M |
| 2026-02-18 | $411.11 | $416.90 | $409.58 | $411.32 | 45.9M |
| 2026-02-17 | $412.36 | $413.72 | $400.51 | $410.63 | 59.7M |
| 2026-02-13 | $414.31 | $424.06 | $410.88 | $417.44 | 51.4M |
| 2026-02-12 | $430.30 | $436.23 | $414.00 | $417.07 | 61.9M |
| 2026-02-11 | $427.96 | $436.35 | $420.03 | $428.27 | 57.4M |
| 2026-02-10 | $418.08 | $427.25 | $417.00 | $425.21 | 64.5M |
| 2026-02-09 | $409.91 | $421.25 | $407.29 | $417.32 | 54.5M |
| 2026-02-06 | $400.87 | $414.55 | $397.75 | $411.11 | 62.7M |
| 2026-02-05 | $397.02 | $402.10 | $387.53 | $397.21 | 72.8M |
| 2026-02-04 | $420.46 | $423.90 | $399.18 | $406.01 | 74.6M |
| 2026-02-03 | $424.27 | $428.56 | $413.69 | $421.96 | 56.9M |
| 2026-02-02 | $421.29 | $427.15 | $414.50 | $421.81 | 58.7M |
| 2026-01-30 | $425.35 | $439.88 | $422.70 | $430.41 | 82.6M |
| 2026-01-29 | $437.80 | $440.23 | $414.62 | $416.56 | 81.7M |
| 2026-01-28 | $431.91 | $438.26 | $430.10 | $431.46 | 54.9M |
| 2026-01-27 | $437.41 | $437.52 | $430.69 | $430.90 | 37.7M |
| 2026-01-26 | $445.00 | $445.04 | $434.28 | $435.20 | 49.4M |
| 2026-01-23 | $447.43 | $452.43 | $444.04 | $449.06 | 56.8M |
| 2026-01-22 | $435.16 | $449.50 | $432.63 | $449.36 | 71.5M |
| 2026-01-21 | $421.66 | $438.20 | $419.62 | $431.44 | 68.1M |
| 2026-01-20 | $429.36 | $430.73 | $417.44 | $419.25 | 63.2M |